当前时间：2026-09-17 01:42:43 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 3.86 | 3.92 | 0.05 | 1.29% | 3.80 | 3.93 | 86914 | 3375 | 1.58% |
| 2026-09-15 | 4.00 | 3.87 | -0.14 | -3.49% | 3.85 | 4.01 | 113688 | 4432 | 2.06% |
| 2026-09-14 | 4.04 | 4.01 | -0.03 | -0.74% | 3.98 | 4.07 | 100783 | 4055 | 1.83% |
| 2026-09-11 | 4.07 | 4.04 | -0.04 | -0.98% | 3.92 | 4.09 | 103668 | 4146 | 1.88% |
| 2026-09-10 | 4.12 | 4.08 | -0.04 | -0.97% | 4.05 | 4.15 | 76928 | 3157 | 1.40% |
| 2026-09-09 | 4.15 | 4.12 | -0.02 | -0.48% | 4.10 | 4.17 | 91014 | 3757 | 1.65% |
| 2026-09-08 | 4.03 | 4.14 | 0.11 | 2.73% | 4.03 | 4.17 | 112295 | 4619 | 2.04% |
| 2026-09-07 | 4.00 | 4.03 | 0.01 | 0.25% | 3.99 | 4.06 | 83563 | 3367 | 1.52% |
| 2026-09-04 | 4.02 | 4.02 | 0.03 | 0.75% | 3.98 | 4.08 | 96676 | 3899 | 1.75% |
| 2026-09-03 | 4.10 | 3.99 | -0.08 | -1.97% | 3.97 | 4.12 | 87721 | 3529 | 1.59% |
| 2026-09-02 | 4.06 | 4.07 | 0.00 | 0.00% | 3.98 | 4.09 | 103912 | 4191 | 1.88% |
| 2026-09-01 | 4.00 | 4.07 | 0.10 | 2.52% | 3.98 | 4.08 | 115886 | 4691 | 2.10% |
| 2026-08-31 | 4.00 | 3.97 | -0.10 | -2.46% | 3.91 | 4.05 | 156499 | 6232 | 2.84% |
| 2026-08-28 | 4.00 | 4.07 | 0.09 | 2.26% | 3.98 | 4.08 | 86643 | 3499 | 1.57% |
| 2026-08-27 | 4.02 | 3.98 | -0.06 | -1.49% | 3.96 | 4.03 | 69253 | 2762 | 1.26% |
| 2026-08-26 | 3.99 | 4.04 | 0.04 | 1.00% | 3.98 | 4.05 | 84331 | 3387 | 1.53% |
| 2026-08-25 | 3.90 | 4.00 | 0.10 | 2.56% | 3.88 | 4.01 | 99318 | 3939 | 1.80% |
| 2026-08-24 | 3.96 | 3.90 | -0.04 | -1.02% | 3.87 | 3.97 | 85879 | 3353 | 1.56% |
| 2026-08-21 | 3.94 | 3.94 | 0.01 | 0.25% | 3.86 | 3.97 | 87415 | 3416 | 1.59% |
| 2026-08-20 | 3.92 | 3.93 | 0.05 | 1.29% | 3.90 | 3.96 | 82521 | 3247 | 1.50% |
| 2026-08-19 | 3.94 | 3.88 | -0.08 | -2.02% | 3.88 | 3.97 | 88907 | 3476 | 1.61% |
| 2026-08-18 | 3.97 | 3.96 | -0.01 | -0.25% | 3.94 | 4.01 | 63351 | 2510 | 1.15% |
| 2026-08-17 | 3.94 | 3.97 | 0.05 | 1.28% | 3.90 | 4.00 | 87587 | 3473 | 1.59% |
| 2026-08-14 | 3.94 | 3.92 | 0.00 | 0.00% | 3.88 | 3.95 | 88541 | 3461 | 1.61% |
| 2026-08-13 | 3.99 | 3.92 | -0.07 | -1.75% | 3.90 | 4.01 | 90070 | 3553 | 1.63% |
| 2026-08-12 | 3.96 | 3.99 | 0.03 | 0.76% | 3.93 | 4.00 | 74529 | 2958 | 1.35% |
| 2026-08-11 | 3.93 | 3.96 | 0.01 | 0.25% | 3.91 | 3.98 | 94416 | 3728 | 1.71% |
| 2026-08-10 | 3.86 | 3.95 | 0.11 | 2.86% | 3.83 | 3.98 | 148299 | 5820 | 2.69% |
| 2026-08-07 | 3.88 | 3.84 | -0.03 | -0.78% | 3.75 | 3.89 | 95296 | 3630 | 1.73% |
| 2026-08-06 | 3.82 | 3.87 | 0.05 | 1.31% | 3.80 | 3.89 | 123090 | 4732 | 2.23% |
| 2026-08-05 | 3.85 | 3.82 | -0.01 | -0.26% | 3.76 | 3.90 | 122045 | 4654 | 2.21% |
| 2026-08-04 | 3.91 | 3.83 | -0.05 | -1.29% | 3.82 | 3.95 | 127247 | 4927 | 2.31% |
| 2026-08-03 | 3.72 | 3.88 | 0.19 | 5.15% | 3.71 | 3.89 | 136245 | 5192 | 2.47% |
| 2026-07-31 | 3.69 | 3.69 | 0.04 | 1.10% | 3.63 | 3.72 | 98173 | 3616 | 1.78% |
| 2026-07-30 | 3.66 | 3.65 | -0.02 | -0.54% | 3.61 | 3.74 | 107932 | 3971 | 1.96% |
| 2026-07-29 | 3.60 | 3.67 | 0.07 | 1.94% | 3.59 | 3.71 | 117625 | 4306 | 2.13% |
| 2026-07-28 | 3.52 | 3.60 | 0.05 | 1.41% | 3.52 | 3.63 | 99086 | 3561 | 1.80% |
| 2026-07-27 | 3.47 | 3.55 | 0.08 | 2.31% | 3.46 | 3.58 | 113552 | 4024 | 2.06% |
| 2026-07-24 | 3.56 | 3.47 | -0.11 | -3.07% | 3.45 | 3.60 | 107391 | 3760 | 1.95% |
| 2026-07-23 | 3.43 | 3.58 | 0.14 | 4.07% | 3.43 | 3.61 | 143028 | 5028 | 2.59% |
| 2026-07-22 | 3.49 | 3.44 | -0.11 | -3.10% | 3.42 | 3.56 | 125302 | 4348 | 2.27% |
| 2026-07-21 | 3.63 | 3.55 | -0.09 | -2.47% | 3.41 | 3.65 | 198379 | 6961 | 3.60% |
| 2026-07-20 | 3.70 | 3.64 | -0.06 | -1.62% | 3.59 | 3.82 | 147668 | 5476 | 2.68% |
| 2026-07-17 | 3.82 | 3.70 | -0.12 | -3.14% | 3.68 | 3.90 | 153926 | 5824 | 2.79% |
| 2026-07-16 | 3.79 | 3.82 | 0.02 | 0.53% | 3.73 | 3.87 | 120080 | 4584 | 2.18% |
| 2026-07-15 | 3.76 | 3.80 | 0.01 | 0.26% | 3.74 | 3.86 | 113264 | 4310 | 2.05% |
| 2026-07-14 | 3.70 | 3.79 | 0.08 | 2.16% | 3.62 | 3.79 | 150524 | 5602 | 2.73% |
| 2026-07-13 | 3.78 | 3.71 | -0.17 | -4.38% | 3.68 | 3.81 | 173921 | 6490 | 3.15% |
| 2026-07-10 | 3.77 | 3.88 | 0.10 | 2.65% | 3.72 | 3.93 | 183859 | 7107 | 3.33% |
| 2026-07-09 | 3.80 | 3.78 | -0.01 | -0.26% | 3.68 | 3.83 | 122498 | 4587 | 2.22% |
| 2026-07-08 | 3.79 | 3.79 | -0.03 | -0.79% | 3.73 | 3.85 | 116041 | 4404 | 2.10% |
| 2026-07-07 | 3.86 | 3.82 | -0.04 | -1.04% | 3.77 | 3.95 | 191858 | 7400 | 3.48% |
| 2026-07-06 | 3.84 | 3.86 | 0.01 | 0.26% | 3.79 | 3.91 | 102787 | 3946 | 1.86% |
| 2026-07-03 | 3.78 | 3.85 | 0.10 | 2.67% | 3.76 | 3.87 | 104049 | 3974 | 1.89% |
| 2026-07-02 | 3.79 | 3.75 | -0.01 | -0.27% | 3.73 | 3.86 | 107080 | 4056 | 1.94% |
| 2026-07-01 | 3.70 | 3.76 | 0.05 | 1.35% | 3.66 | 3.85 | 122222 | 4600 | 2.22% |
| 2026-06-30 | 3.72 | 3.71 | 0.00 | 0.00% | 3.64 | 3.75 | 89387 | 3307 | 1.62% |
| 2026-06-29 | 3.72 | 3.71 | -0.01 | -0.27% | 3.56 | 3.76 | 118134 | 4342 | 2.14% |
| 2026-06-26 | 3.78 | 3.72 | -0.05 | -1.33% | 3.67 | 3.79 | 92480 | 3446 | 1.68% |
| 2026-06-25 | 3.82 | 3.77 | -0.04 | -1.05% | 3.75 | 3.84 | 89240 | 3372 | 1.62% |
| 2026-06-24 | 3.96 | 3.81 | -0.16 | -4.03% | 3.79 | 3.98 | 115877 | 4456 | 2.10% |
| 2026-06-23 | 3.92 | 3.97 | 0.04 | 1.02% | 3.88 | 4.02 | 112884 | 4495 | 2.05% |
| 2026-06-22 | 3.90 | 3.93 | 0.01 | 0.26% | 3.74 | 3.95 | 122461 | 4701 | 2.22% |
| 2026-06-18 | 3.94 | 3.92 | -0.04 | -1.01% | 3.86 | 3.97 | 100989 | 3946 | 1.83% |
| 2026-06-17 | 4.06 | 3.96 | -0.10 | -2.46% | 3.93 | 4.07 | 130246 | 5173 | 2.36% |
| 2026-06-16 | 4.10 | 4.06 | -0.02 | -0.49% | 3.99 | 4.10 | 123733 | 4990 | 2.24% |
| 2026-06-15 | 4.18 | 4.08 | -0.03 | -0.73% | 4.06 | 4.25 | 135684 | 5615 | 2.46% |
| 2026-06-12 | 4.12 | 4.11 | 0.03 | 0.74% | 4.03 | 4.19 | 102843 | 4244 | 1.86% |
| 2026-06-11 | 4.08 | 4.08 | -0.01 | -0.24% | 3.99 | 4.12 | 105334 | 4270 | 1.91% |
| 2026-06-10 | 4.19 | 4.09 | -0.11 | -2.62% | 4.03 | 4.20 | 133003 | 5448 | 2.41% |
| 2026-06-09 | 4.19 | 4.20 | 0.03 | 0.72% | 4.13 | 4.28 | 121089 | 5105 | 2.19% |